33,765€
-4,13%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 33,50 | 33,78 | 33,24 | 33,77 | -4,13% | 400,00 |
| 14.10.2026 | 34,75 | 35,48 | 34,75 | 35,22 | 1,21% | 280,00 |
| 13.10.2026 | 34,50 | 35,04 | 34,50 | 34,80 | 0,26% | 9.662,00 |
| 12.10.2026 | 34,53 | 34,85 | 34,53 | 34,71 | 1,88% | 300,00 |
| 09.10.2026 | 33,97 | 34,07 | 33,97 | 34,07 | 0,32% | 75,00 |
| 08.10.2026 | 33,96 | 33,96 | 33,96 | 33,96 | -2,19% | - |
| 07.10.2026 | 34,66 | 34,72 | 34,66 | 34,72 | -1,53% | 140,00 |
| 06.10.2026 | 35,01 | 35,26 | 35,01 | 35,26 | 1,06% | 300,00 |
| 05.10.2026 | 34,76 | 35,14 | 34,76 | 34,89 | -0,17% | 750,00 |
| 02.10.2026 | 33,87 | 34,95 | 33,87 | 34,95 | 3,89% | - |
| 01.10.2026 | 33,63 | 34,38 | 33,63 | 33,64 | 0,00% | 164,00 |
| 30.09.2026 | 33,77 | 33,77 | 33,59 | 33,64 | 3,44% | 144,00 |
| 29.09.2026 | 32,52 | 32,52 | 32,52 | 32,52 | -1,69% | - |
| 28.09.2026 | 33,38 | 33,38 | 33,02 | 33,08 | -1,22% | 151,00 |
| 25.09.2026 | 33,17 | 33,60 | 33,17 | 33,49 | 0,51% | 1.207,00 |
| 24.09.2026 | 33,26 | 33,93 | 33,26 | 33,32 | 0,54% | 832,00 |
| 23.09.2026 | 33,29 | 33,84 | 33,14 | 33,14 | -0,60% | 200,00 |
| 22.09.2026 | 32,65 | 33,76 | 32,65 | 33,34 | 0,57% | 144,00 |
| 21.09.2026 | 32,89 | 33,15 | 32,70 | 33,15 | 1,94% | 675,00 |
| 18.09.2026 | 32,58 | 32,58 | 32,37 | 32,52 | -1,45% | 73,00 |
| 17.09.2026 | 32,17 | 33,00 | 32,17 | 33,00 | 1,29% | - |
| 16.09.2026 | 32,11 | 32,58 | 32,11 | 32,58 | 2,58% | - |
| 15.09.2026 | 31,87 | 31,87 | 31,76 | 31,76 | -0,72% | - |
| 14.09.2026 | 32,28 | 32,28 | 31,99 | 31,99 | -0,74% | 4,00 |
| 11.09.2026 | 31,91 | 32,29 | 31,91 | 32,23 | 0,22% | 200,00 |
| 10.09.2026 | 31,90 | 32,16 | 31,90 | 32,16 | 0,63% | 240,00 |
| 09.09.2026 | 32,66 | 33,05 | 31,96 | 31,96 | -0,12% | 435,00 |
| 08.09.2026 | 32,82 | 32,82 | 32,00 | 32,00 | -5,19% | 50,00 |
| 07.09.2026 | 32,86 | 33,75 | 32,86 | 33,75 | 2,80% | 45,00 |
| 04.09.2026 | 32,37 | 32,83 | 32,37 | 32,83 | -3,18% | - |
| 03.09.2026 | 31,64 | 33,91 | 31,64 | 33,91 | 8,83% | 220,00 |
| 02.09.2026 | 30,73 | 31,16 | 30,44 | 31,16 | -2,63% | 341,00 |
| 01.09.2026 | 32,37 | 32,37 | 32,00 | 32,00 | -2,02% | 322,00 |
| 31.08.2026 | 33,00 | 33,00 | 32,66 | 32,66 | 0,90% | 313,00 |
| 28.08.2026 | 32,36 | 32,37 | 32,36 | 32,37 | 0,28% | - |
| 27.08.2026 | 32,26 | 32,84 | 32,26 | 32,28 | -0,25% | 490,00 |
| 26.08.2026 | 32,46 | 32,80 | 32,36 | 32,36 | -0,49% | 160,00 |
| 25.08.2026 | 32,18 | 32,52 | 32,18 | 32,52 | 0,77% | 290,00 |
| 24.08.2026 | 32,75 | 32,75 | 32,27 | 32,27 | -1,07% | 300,00 |
| 21.08.2026 | 32,33 | 32,93 | 32,33 | 32,62 | 0,06% | 1.233,00 |
| 20.08.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,25% | - |
| 19.08.2026 | 33,00 | 33,35 | 32,45 | 33,35 | -0,51% | 1.355,00 |
| 18.08.2026 | 34,00 | 34,15 | 33,52 | 33,52 | -4,66% | 500,00 |
| 17.08.2026 | 35,02 | 35,16 | 35,02 | 35,16 | 2,75% | - |
| 14.08.2026 | 35,00 | 35,08 | 34,22 | 34,22 | -3,85% | 549,00 |
| 13.08.2026 | 35,46 | 35,59 | 35,37 | 35,59 | -4,07% | 155,00 |
| 12.08.2026 | 35,85 | 37,20 | 35,85 | 37,10 | 5,19% | 373,00 |
| 11.08.2026 | 34,97 | 35,27 | 34,97 | 35,27 | -0,98% | 436,00 |
| 10.08.2026 | 35,49 | 36,03 | 35,09 | 35,62 | -2,52% | 324,00 |
| 07.08.2026 | 35,54 | 36,54 | 35,54 | 36,54 | 4,40% | 650,00 |
| 06.08.2026 | 35,00 | 35,00 | 34,62 | 35,00 | -2,07% | 470,00 |
| 05.08.2026 | 35,19 | 35,74 | 35,16 | 35,74 | -0,61% | 743,00 |
| 04.08.2026 | 33,59 | 35,96 | 33,59 | 35,96 | 6,08% | 150,00 |
| 03.08.2026 | 33,24 | 34,19 | 33,24 | 33,90 | -3,56% | 365,00 |
| 31.07.2026 | 38,45 | 41,09 | 35,15 | 35,15 | 0,60% | 359,00 |
| 30.07.2026 | 34,94 | 34,94 | 34,94 | 34,94 | -0,99% | - |
| 29.07.2026 | 33,98 | 35,29 | 33,98 | 35,29 | 3,49% | 546,00 |
| 28.07.2026 | 33,96 | 34,63 | 33,96 | 34,10 | -4,51% | 762,00 |
| 27.07.2026 | 35,90 | 36,50 | 35,71 | 35,71 | 1,85% | 295,00 |
| 24.07.2026 | 35,04 | 35,62 | 35,00 | 35,06 | -5,78% | 940,00 |
| 23.07.2026 | 36,71 | 37,21 | 36,71 | 37,21 | 1,50% | 20,00 |
| 22.07.2026 | 36,66 | 36,66 | 36,66 | 36,66 | 1,02% | - |
| 21.07.2026 | 36,29 | 36,29 | 36,29 | 36,29 | 2,46% | - |
| 20.07.2026 | 36,00 | 36,20 | 35,42 | 35,42 | -1,12% | 1.250,00 |
| 17.07.2026 | 35,25 | 35,82 | 35,08 | 35,82 | -4,76% | 275,00 |
| 16.07.2026 | 37,61 | 37,61 | 37,61 | 37,61 | 0,94% | - |
| 15.07.2026 | 37,51 | 37,84 | 37,26 | 37,26 | -0,37% | 95,00 |
| 14.07.2026 | 36,49 | 37,40 | 36,49 | 37,40 | 0,70% | 200,00 |
| 13.07.2026 | 37,78 | 38,19 | 37,14 | 37,14 | -2,93% | 230,00 |
| 10.07.2026 | 38,73 | 38,73 | 38,26 | 38,26 | 1,89% | 100,00 |
| 09.07.2026 | 36,58 | 37,75 | 36,58 | 37,55 | 4,89% | 539,00 |
| 08.07.2026 | 36,20 | 36,20 | 35,57 | 35,80 | -3,43% | 200,00 |
| 07.07.2026 | 38,14 | 38,14 | 36,76 | 37,07 | -8,13% | 131,00 |
| 06.07.2026 | 40,44 | 40,66 | 40,35 | 40,35 | 0,25% | 130,00 |
| 03.07.2026 | 39,87 | 40,87 | 39,87 | 40,25 | 3,47% | 325,00 |
| 02.07.2026 | 38,86 | 39,40 | 38,86 | 38,90 | -2,38% | 557,00 |
| 01.07.2026 | 39,66 | 39,85 | 39,66 | 39,85 | 0,00% | 140,00 |
| 30.06.2026 | 39,48 | 39,85 | 39,28 | 39,85 | 3,56% | 165,00 |
| 29.06.2026 | 37,79 | 38,48 | 37,79 | 38,48 | 0,81% | 35,00 |
| 26.06.2026 | 38,20 | 38,42 | 38,01 | 38,17 | -4,55% | 110,00 |
| 25.06.2026 | 39,68 | 39,99 | 39,68 | 39,99 | 0,30% | 1,00 |
| 24.06.2026 | 39,87 | 40,11 | 39,87 | 39,87 | -0,33% | 115,00 |
| 23.06.2026 | 40,46 | 40,54 | 40,00 | 40,00 | -6,76% | 300,00 |
| 22.06.2026 | 42,46 | 43,88 | 42,46 | 42,90 | 1,66% | 2.887,00 |
| 19.06.2026 | 40,16 | 42,20 | 40,16 | 42,20 | 2,43% | 200,00 |
| 18.06.2026 | 40,97 | 41,82 | 40,97 | 41,20 | 1,55% | 245,00 |
| 17.06.2026 | 39,87 | 40,57 | 39,87 | 40,57 | 0,90% | 10,00 |
| 16.06.2026 | 39,56 | 40,21 | 39,56 | 40,21 | 1,31% | 1.332,00 |
| 15.06.2026 | 38,99 | 39,94 | 38,99 | 39,69 | 5,31% | 1.123,00 |
| 12.06.2026 | 37,69 | 37,69 | 37,69 | 37,69 | -0,03% | 50,00 |
| 11.06.2026 | 36,11 | 37,70 | 36,11 | 37,70 | 2,47% | 413,00 |
| 10.06.2026 | 36,08 | 36,79 | 35,50 | 36,79 | 1,07% | 716,00 |
| 09.06.2026 | 38,50 | 38,81 | 35,83 | 36,40 | -8,68% | 555,00 |
| 08.06.2026 | 38,04 | 39,99 | 38,03 | 39,86 | 4,95% | 240,00 |
| 05.06.2026 | 40,93 | 41,24 | 37,65 | 37,98 | -8,96% | 1.478,00 |
| 04.06.2026 | 42,00 | 42,00 | 41,19 | 41,72 | -1,84% | 1.043,00 |
| 03.06.2026 | 42,59 | 42,59 | 42,50 | 42,50 | 2,51% | 30,00 |
| 02.06.2026 | 40,62 | 41,46 | 40,62 | 41,46 | -5,32% | 1.145,00 |
| 01.06.2026 | 43,16 | 44,19 | 43,16 | 43,79 | 2,29% | 6.825,00 |
| 29.05.2026 | 43,52 | 43,85 | 42,81 | 42,81 | -1,50% | 706,00 |